UK markets closed

ChemoMetec A/S (0DZ0.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
306.90+5.10 (+1.69%)
At close: 03:44PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024300.40309.40302.00306.90306.901,437
27 Jun 2024308.00300.80295.80301.80301.801,780
26 Jun 2024307.50311.40305.00308.00308.001,607
25 Jun 2024306.90310.80305.20306.70306.701,680
24 Jun 2024301.00309.80298.40300.00300.001,083
21 Jun 2024301.20302.60298.20300.60300.60502
20 Jun 2024299.50306.80300.00305.40305.401,070
19 Jun 2024310.90313.20300.40300.60300.60501
18 Jun 2024310.90316.00309.40311.10311.10982
17 Jun 2024314.90319.00310.40315.70315.701,056
14 Jun 2024318.10319.60313.80318.90318.901,044
13 Jun 2024329.80330.40317.20317.20317.202,176
12 Jun 2024333.00333.80326.60334.10334.10969
11 Jun 2024326.70336.20326.20328.80328.807,979
10 Jun 2024328.80334.40326.00329.60329.60868
07 Jun 2024333.20335.20330.40332.20332.206,558
06 Jun 2024335.30340.40328.20336.00336.003,261
05 Jun 2024342.90342.90342.90342.90342.90-
04 Jun 2024342.30344.60335.60342.90342.90773
03 Jun 2024368.00367.00340.40352.60352.602,124
31 May 2024343.10367.00337.00363.30363.302,594
30 May 2024337.40347.60336.40338.10338.10210
29 May 2024347.30343.40335.97335.30335.301,246
28 May 2024362.10362.60353.00362.10362.10673
24 May 2024365.60369.80362.60367.10367.10659
23 May 2024369.40372.20362.80364.00364.00514
22 May 2024357.60371.20362.80365.40365.40198
21 May 2024358.30368.40358.00360.20360.201,846
20 May 2024364.00364.00364.00364.00364.00-
17 May 2024362.10375.60361.80364.00364.00359
16 May 2024363.30372.80347.60370.70370.702,145
15 May 2024352.20367.00346.00358.50358.5016,263
14 May 2024325.80352.40330.40344.00344.004,676
13 May 2024314.90332.00298.60321.80321.801,692
10 May 2024307.30307.30307.30307.30307.30-
09 May 2024307.30307.30307.30307.30307.30-
08 May 2024314.10316.40310.60307.30307.30994
07 May 2024303.10312.80303.00312.60312.601,263
03 May 2024291.50299.20292.80292.60292.60770
02 May 2024296.80297.00288.80297.60297.601,194
01 May 2024294.30294.30294.30294.30294.30-
30 Apr 2024302.70307.80294.80294.30294.304,620
29 Apr 2024288.80302.60288.80300.60300.603,057
26 Apr 2024288.80287.40284.60287.10287.101,447
25 Apr 2024283.50285.40282.00282.50282.506,444
24 Apr 2024293.60291.60284.58290.30290.304,240
23 Apr 2024288.00291.20282.40288.40288.403,114
22 Apr 2024288.20293.00285.00292.00292.004,610
19 Apr 2024281.80287.23284.00286.10286.104,477
18 Apr 2024298.50295.20283.00291.70291.706,958
17 Apr 2024310.70313.80297.60309.00309.0013,011
16 Apr 2024301.20310.60300.60310.50310.505,809
15 Apr 2024306.70315.00294.60302.30302.3010,820
12 Apr 2024382.50385.60289.60300.00300.0099,761
11 Apr 2024372.00376.61363.40369.80369.803,164
10 Apr 2024364.80375.25370.00370.10370.102,145
09 Apr 2024375.30372.80362.20371.50371.506,838
08 Apr 2024375.50376.81370.40374.50374.502,717
05 Apr 2024374.90378.20373.60374.50374.503,087
04 Apr 2024387.50383.65376.00387.30387.304,783
03 Apr 2024402.50406.20388.40399.10399.103,973
02 Apr 2024421.20420.20402.00405.60405.604,184
28 Mar 2024425.40425.40425.40425.40425.40-
27 Mar 2024419.50425.60422.40425.40425.40913
26 Mar 2024422.90422.20419.60422.30422.301,946
25 Mar 2024419.50426.20411.79415.30415.306,933
22 Mar 2024423.10426.40419.80426.10426.107,360
21 Mar 2024431.30432.30421.28427.70427.709,291
20 Mar 2024420.20433.20425.14420.40420.401,083
19 Mar 2024428.60431.80422.04428.00428.007,999
18 Mar 2024437.80439.20429.60442.10442.109,108
15 Mar 2024445.80441.00430.40441.80441.8012,713
14 Mar 2024441.40457.60442.60446.50446.508,809
13 Mar 2024525.35471.80413.20443.30443.3031,292
12 Mar 2024522.45529.00519.00522.90522.908,272
11 Mar 2024548.25551.50522.49532.00532.005,324
08 Mar 2024529.25553.50525.50541.00541.003,929
07 Mar 2024498.30532.64510.00527.25527.252,486
06 Mar 2024522.45513.61490.60499.55499.554,731
05 Mar 2024524.90542.50515.99532.00532.0013,883
04 Mar 2024511.05532.50515.50531.50531.504,725
01 Mar 2024491.15507.03491.17508.15508.154,048
29 Feb 2024469.80490.23464.00483.90483.9027,147
28 Feb 2024468.80472.40464.20466.70466.704,337
27 Feb 2024468.00469.00462.69465.20465.202,558
26 Feb 2024464.20467.80463.60464.20464.2011,999
23 Feb 2024460.80465.83452.21460.80460.809,211
22 Feb 2024448.60462.97444.00465.00465.005,910
21 Feb 2024439.70442.62437.00444.80444.802,476
20 Feb 2024438.50453.80438.20445.00445.004,061
19 Feb 2024438.30443.40436.96440.20440.204,540
16 Feb 2024445.20452.00443.80448.20448.2023,254
15 Feb 2024446.10446.20435.68440.00440.003,583
14 Feb 2024441.40447.40441.20442.10442.102,194
13 Feb 2024449.40452.20433.80445.40445.409,603
12 Feb 2024458.70468.20450.80457.40457.402,324
09 Feb 2024478.65478.60460.00474.10474.107,936
08 Feb 2024454.10482.00457.95475.30475.306,960
07 Feb 2024438.30455.60425.20445.80445.804,553
06 Feb 2024384.00447.00396.43438.10438.1079,320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...